Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.950 | 4.020 | 3.850 | 3.888 | 89,286 | -0.02(-0.58%) |
Feb 28, 2024 | 4.040 | 4.040 | 3.880 | 3.910 | 59,897 | -0.13(-3.22%) |
Feb 27, 2024 | 4.030 | 4.080 | 4.000 | 4.040 | 84,989 | +0.01(+0.25%) |
Feb 26, 2024 | 4.034 | 4.084 | 4.010 | 4.030 | 29,028 | -0.03(-0.74%) |
Feb 23, 2024 | 4.030 | 4.100 | 4.030 | 4.060 | 40,645 | +0.02(+0.50%) |
Feb 22, 2024 | 4.050 | 4.090 | 3.980 | 4.040 | 31,634 | -0.01(-0.21%) |
Feb 21, 2024 | 4.225 | 4.225 | 3.947 | 4.048 | 34,534 | -0.10(-2.48%) |
Feb 20, 2024 | 3.990 | 4.162 | 3.980 | 4.152 | 91,859 | +0.17(+4.31%) |
Feb 16, 2024 | 3.950 | 3.980 | 3.900 | 3.980 | 31,386 | +0.06(+1.53%) |
Feb 15, 2024 | 3.800 | 3.950 | 3.710 | 3.920 | 32,435 | +0.16(+4.26%) |
Feb 14, 2024 | 3.810 | 3.830 | 3.730 | 3.760 | 22,202 | +0.01(+0.35%) |
Feb 13, 2024 | 3.830 | 3.830 | 3.650 | 3.747 | 97,296 | -0.12(-3.02%) |
Feb 12, 2024 | 3.998 | 4.030 | 3.862 | 3.864 | 57,943 | -0.15(-3.65%) |
Feb 09, 2024 | 3.990 | 4.063 | 3.810 | 4.010 | 82,828 | +0.06(+1.52%) |
Feb 08, 2024 | 3.990 | 4.000 | 3.890 | 3.950 | 47,588 | -0.04(-0.90%) |
Feb 07, 2024 | 4.040 | 4.080 | 3.970 | 3.986 | 33,943 | -0.03(-0.85%) |
Feb 06, 2024 | 4.050 | 4.150 | 3.996 | 4.020 | 72,714 | -0.07(-1.71%) |
Feb 05, 2024 | 4.300 | 4.350 | 4.070 | 4.090 | 64,276 | -0.21(-4.88%) |
Feb 02, 2024 | 4.560 | 4.560 | 4.210 | 4.300 | 53,350 | -0.22(-4.87%) |
Feb 01, 2024 | 4.320 | 4.593 | 4.200 | 4.520 | 90,710 | +0.19(+4.39%) |
Jan 31, 2024 | 4.190 | 4.392 | 4.140 | 4.330 | 65,016 | +0.15(+3.59%) |
Jan 30, 2024 | 3.870 | 4.240 | 3.870 | 4.180 | 108,991 | +0.10(+2.45%) |
Jan 29, 2024 | 3.840 | 4.140 | 3.780 | 4.080 | 52,943 | +0.20(+5.15%) |
Jan 26, 2024 | 4.080 | 4.080 | 3.870 | 3.880 | 136,664 | -0.16(-3.96%) |
Jan 25, 2024 | 4.040 | 4.080 | 4.005 | 4.040 | 40,891 | +0.00(+0.00%) |
Jan 24, 2024 | 4.050 | 4.100 | 4.020 | 4.040 | 45,965 | -0.01(-0.32%) |
Jan 23, 2024 | 4.010 | 4.081 | 3.970 | 4.053 | 32,903 | -0.05(-1.24%) |
Jan 22, 2024 | 4.050 | 4.215 | 4.029 | 4.104 | 52,998 | +0.04(+1.08%) |
Jan 19, 2024 | 4.060 | 4.090 | 4.030 | 4.060 | 43,715 | -0.13(-3.10%) |
Jan 18, 2024 | 3.977 | 4.190 | 3.970 | 4.190 | 33,210 | +0.14(+3.46%) |
Jan 17, 2024 | 4.060 | 4.120 | 3.959 | 4.050 | 39,525 | -0.11(-2.53%) |
Jan 16, 2024 | 4.350 | 4.400 | 4.106 | 4.155 | 77,765 | -0.22(-5.14%) |
Jan 12, 2024 | 4.400 | 4.416 | 4.220 | 4.380 | 59,872 | +0.15(+3.55%) |
Jan 11, 2024 | 4.456 | 4.460 | 4.230 | 4.230 | 67,269 | -0.20(-4.51%) |
Jan 10, 2024 | 4.530 | 4.530 | 4.370 | 4.430 | 109,688 | -0.12(-2.57%) |
Jan 09, 2024 | 4.650 | 4.790 | 4.430 | 4.547 | 107,718 | -0.03(-0.72%) |
Jan 08, 2024 | 4.420 | 4.640 | 4.290 | 4.580 | 146,862 | +0.30(+7.01%) |
Jan 05, 2024 | 4.000 | 4.412 | 4.000 | 4.280 | 145,446 | +0.31(+7.81%) |
Jan 04, 2024 | 3.890 | 4.000 | 3.745 | 3.970 | 150,355 | +0.13(+3.39%) |
Jan 03, 2024 | 3.714 | 3.860 | 3.680 | 3.840 | 56,960 | +0.12(+3.18%) |
Jan 02, 2024 | 3.690 | 3.790 | 3.650 | 3.721 | 87,684 | +0.02(+0.58%) |
Dec 29, 2023 | 3.850 | 3.850 | 3.670 | 3.700 | 26,617 | -0.02(-0.54%) |
Dec 28, 2023 | 3.730 | 3.820 | 3.710 | 3.720 | 60,759 | -0.01(-0.20%) |
Dec 27, 2023 | 3.940 | 3.940 | 3.700 | 3.727 | 208,083 | -0.14(-3.69%) |
Dec 26, 2023 | 3.900 | 3.900 | 3.850 | 3.870 | 12,898 | -0.03(-0.67%) |
Dec 22, 2023 | 3.842 | 3.970 | 3.842 | 3.896 | 41,353 | +0.06(+1.61%) |
Dec 21, 2023 | 3.706 | 3.834 | 3.706 | 3.834 | 22,204 | +0.13(+3.49%) |
Dec 20, 2023 | 3.770 | 3.780 | 3.700 | 3.705 | 45,642 | -0.02(-0.67%) |
Dec 19, 2023 | 3.675 | 3.750 | 3.670 | 3.730 | 25,502 | +0.09(+2.47%) |
Dec 18, 2023 | 3.560 | 3.750 | 3.500 | 3.640 | 42,732 | +0.04(+1.11%) |
Dec 15, 2023 | 3.500 | 3.600 | 3.430 | 3.600 | 48,430 | +0.09(+2.49%) |
Dec 14, 2023 | 3.535 | 3.570 | 3.500 | 3.512 | 44,208 | -0.03(-0.78%) |
Dec 13, 2023 | 3.440 | 3.540 | 3.320 | 3.540 | 35,815 | +0.19(+5.51%) |
Dec 12, 2023 | 3.500 | 3.600 | 3.329 | 3.355 | 51,905 | -0.21(-6.02%) |
Dec 11, 2023 | 3.570 | 3.610 | 3.527 | 3.570 | 46,264 | -0.03(-0.83%) |
Dec 08, 2023 | 3.558 | 3.603 | 3.540 | 3.600 | 57,929 | +0.00(+0.00%) |
Dec 07, 2023 | 3.500 | 3.617 | 3.440 | 3.600 | 36,258 | +0.12(+3.57%) |
Dec 06, 2023 | 3.480 | 3.760 | 3.420 | 3.476 | 175,907 | -0.03(-0.97%) |
Dec 05, 2023 | 3.710 | 3.720 | 3.500 | 3.510 | 209,418 | -0.15(-4.10%) |
Dec 04, 2023 | 3.490 | 3.700 | 3.409 | 3.660 | 160,355 | +0.13(+3.76%) |